CONOIL PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	169.00	169.00	169.00	169.00	169.00	16,328
2026-01-22	169.00	169.00	169.00	169.00	169.00	159,741
2026-01-21	169.00	169.00	169.00	169.00	169.00	50,740
2026-01-20	169.00	169.00	169.00	169.00	169.00	50,364
2026-01-19	169.00	169.00	169.00	169.00	169.00	84,396
2026-01-16	169.00	169.00	169.00	169.00	169.00	45,108
2026-01-15	169.00	169.00	169.00	169.00	169.00	98,805
2026-01-14	169.00	169.00	169.00	169.00	169.00	72,411
2026-01-13	169.00	169.00	169.00	169.00	169.00	29,563
2026-01-12	169.00	169.00	169.00	169.00	169.00	102,202
2026-01-09	169.00	169.00	169.00	169.00	169.00	44,991
2026-01-08	187.20	187.20	169.00	169.00	169.00	210,542
2026-01-07	187.20	187.20	187.20	187.20	187.20	41,829
2026-01-06	187.20	187.20	187.20	187.20	187.20	87,194
2026-01-05	187.20	187.20	187.20	187.20	187.20	56,472
2026-01-02	187.20	187.20	187.20	187.20	187.20	13,684
2025-12-31	187.20	187.20	187.20	187.20	187.20	14,257
2025-12-30	187.20	187.20	187.20	187.20	187.20	41,594
2025-12-29	187.20	187.20	187.20	187.20	187.20	98,018
2025-12-24	187.20	187.20	187.20	187.20	187.20	6,325
2025-12-23	187.20	187.20	187.20	187.20	187.20	13,705
2025-12-22	187.20	187.20	187.20	187.20	187.20	8,133
2025-12-19	187.20	187.20	187.20	187.20	187.20	30,408
2025-12-18	187.20	187.20	187.20	187.20	187.20	18,511
2025-12-17	187.20	187.20	187.20	187.20	187.20	16,060
2025-12-16	187.20	187.20	187.20	187.20	187.20	13,515
2025-12-15	187.20	187.20	187.20	187.20	187.20	14,315
2025-12-12	187.20	187.20	187.20	187.20	187.20	81,951
2025-12-11	187.20	187.20	187.20	187.20	187.20	3,979
2025-12-10	187.20	187.20	187.20	187.20	187.20	43,728
2025-12-09	187.20	187.20	187.20	187.20	187.20	7,429
2025-12-08	187.20	187.20	187.20	187.20	187.20	87,581
2025-12-05	187.20	187.20	187.20	187.20	187.20	5,376
2025-12-04	187.20	187.20	187.20	187.20	187.20	26,476
2025-12-03	187.20	187.20	187.20	187.20	187.20	17,142
2025-12-02	187.20	187.20	187.20	187.20	187.20	8,078
2025-12-01	187.20	187.20	187.20	187.20	187.20	40,658
2025-11-28	187.20	187.20	187.20	187.20	187.20	13,553
2025-11-27	187.20	187.20	187.20	187.20	187.20	56,728
2025-11-26	190.70	190.70	187.20	187.20	187.20	21,987
2025-11-25	190.70	190.70	190.70	190.70	190.70	25,618
2025-11-24	190.70	190.70	190.70	190.70	190.70	15,931
2025-11-21	190.70	190.70	190.70	190.70	190.70	110,285
2025-11-20	190.70	190.70	190.70	190.70	190.70	4,950
2025-11-19	190.70	190.70	190.70	190.70	190.70	25,382
2025-11-18	190.70	190.70	190.70	190.70	190.70	32,572
2025-11-17	190.70	190.70	190.70	190.70	190.70	21,175
2025-11-14	190.70	190.70	190.70	190.70	190.70	78,658
2025-11-13	190.70	190.70	190.70	190.70	190.70	8,784
2025-11-12	190.70	190.70	190.70	190.70	190.70	25,137
2025-11-11	190.70	190.70	190.70	190.70	190.70	13,589
2025-11-10	190.70	190.70	190.70	190.70	190.70	28,021
2025-11-07	190.70	190.70	190.70	190.70	190.70	53,819
2025-11-06	190.70	190.70	190.70	190.70	190.70	36,365
2025-11-05	190.70	190.70	190.70	190.70	190.70	94,574
2025-11-04	190.70	190.70	190.70	190.70	190.70	75,076
2025-11-03	190.70	190.70	190.70	190.70	190.70	60,907
2025-10-31	190.70	190.70	190.70	190.70	190.70	35,294
2025-10-30	190.70	190.70	190.70	190.70	190.70	17,778
2025-10-29	190.70	190.70	190.70	190.70	190.70	14,355

← NewerPage 4 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-26	3.5000 NGN
2024-10-21	3.5000 NGN
2023-06-30	2.5000 NGN
2022-05-31	2.5000 NGN
2021-07-05	1.5000 NGN
2020-07-14	2.0000 NGN
2019-08-05	2.0000 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.